The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 1,064.31 | 1,064.31 | 1,064.31 | 1,064.31 | 948.26 | 0 |
| 2022-09-22 | 1,064.31 | 1,064.31 | 1,064.31 | 1,064.31 | 948.26 | 84 |
| 2022-09-21 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 944.42 | 0 |
| 2022-09-20 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 944.42 | 0 |
| 2022-09-19 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 944.42 | 0 |
| 2022-09-15 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 944.42 | 0 |
| 2022-09-14 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 944.42 | 0 |
| 2022-09-13 | 1,071.11 | 1,071.11 | 1,060.00 | 1,060.00 | 944.42 | 681 |
| 2022-09-12 | 1,078.17 | 1,078.17 | 1,078.17 | 1,078.17 | 960.61 | 0 |
| 2022-09-09 | 1,078.17 | 1,078.17 | 1,078.17 | 1,078.17 | 960.61 | 0 |
| 2022-09-08 | 1,078.17 | 1,078.17 | 1,078.17 | 1,078.17 | 960.61 | 77 |
| 2022-09-07 | 1,056.54 | 1,056.54 | 1,056.54 | 1,056.54 | 941.34 | 0 |
| 2022-09-06 | 1,056.54 | 1,056.54 | 1,056.54 | 1,056.54 | 941.34 | 0 |
| 2022-09-05 | 1,056.54 | 1,056.54 | 1,056.54 | 1,056.54 | 941.34 | 0 |
| 2022-09-02 | 1,056.54 | 1,056.54 | 1,056.54 | 1,056.54 | 941.34 | 0 |
| 2022-09-01 | 1,004.21 | 1,056.54 | 1,004.21 | 1,056.54 | 941.34 | 6,404 |
| 2022-08-31 | 1,154.07 | 1,154.07 | 1,154.07 | 1,154.07 | 1,028.24 | 0 |
| 2022-08-30 | 1,154.07 | 1,154.07 | 1,154.07 | 1,154.07 | 1,025.55 | 2,721 |
| 2022-08-29 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,083.25 | 0 |
| 2022-08-26 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,083.25 | 0 |
| 2022-08-25 | 1,219.00 | 1,219.00 | 1,219.00 | 1,219.00 | 1,083.25 | 6 |
| 2022-08-24 | 1,152.00 | 1,185.00 | 1,152.00 | 1,185.00 | 1,053.03 | 59 |
| 2022-08-23 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,008.60 | 70 |
| 2022-08-22 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 961.50 | 0 |
| 2022-08-19 | 1,082.00 | 1,082.00 | 1,082.00 | 1,082.00 | 961.50 | 7 |
| 2022-08-18 | 1,082.84 | 1,082.84 | 1,082.84 | 1,082.84 | 962.25 | 0 |
| 2022-08-17 | 1,086.00 | 1,086.00 | 1,082.84 | 1,082.84 | 962.25 | 788 |
| 2022-08-16 | 1,070.00 | 1,085.98 | 1,070.00 | 1,085.00 | 964.17 | 377 |
| 2022-08-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 933.07 | 6 |
| 2022-08-12 | 1,098.00 | 1,098.00 | 1,098.00 | 1,098.00 | 975.72 | 0 |
| 2022-08-11 | 1,100.00 | 1,100.00 | 1,098.00 | 1,098.00 | 975.72 | 67 |
| 2022-08-10 | 1,064.50 | 1,089.00 | 1,064.50 | 1,089.00 | 967.72 | 276 |
| 2022-08-09 | 1,081.00 | 1,100.00 | 1,081.00 | 1,100.00 | 977.50 | 20 |
| 2022-08-08 | 1,067.85 | 1,067.85 | 1,067.85 | 1,067.85 | 948.93 | 106 |
| 2022-08-05 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 959.73 | 5 |
| 2022-08-04 | 1,064.01 | 1,077.00 | 1,062.71 | 1,077.00 | 957.06 | 15,582 |
| 2022-08-03 | 1,075.00 | 1,087.00 | 1,075.00 | 1,087.00 | 965.95 | 38 |
| 2022-08-02 | 1,069.00 | 1,069.00 | 1,069.00 | 1,069.00 | 949.95 | 12 |
| 2022-08-01 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 941.95 | 0 |
| 2022-07-29 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 941.95 | 15 |
| 2022-07-28 | 1,012.51 | 1,012.51 | 1,012.51 | 1,012.51 | 899.75 | 0 |
| 2022-07-27 | 1,012.51 | 1,012.51 | 1,012.51 | 1,012.51 | 899.75 | 151 |
| 2022-07-26 | 1,023.66 | 1,023.66 | 1,023.66 | 1,023.66 | 909.66 | 3,500 |
| 2022-07-25 | 1,015.49 | 1,015.49 | 1,015.49 | 1,015.49 | 902.40 | 70 |
| 2022-07-22 | 1,010.00 | 1,010.00 | 975.00 | 975.00 | 866.42 | 674 |
| 2022-07-21 | 976.00 | 976.00 | 976.00 | 976.00 | 867.31 | 12 |
| 2022-07-20 | 910.56 | 910.56 | 910.56 | 910.56 | 809.16 | 0 |
| 2022-07-19 | 910.56 | 910.56 | 910.56 | 910.56 | 809.16 | 0 |
| 2022-07-18 | 910.56 | 910.56 | 910.56 | 910.56 | 809.16 | 0 |
| 2022-07-15 | 910.56 | 910.56 | 910.56 | 910.56 | 809.16 | 0 |
| 2022-07-14 | 911.36 | 911.36 | 910.56 | 910.56 | 809.16 | 900 |
| 2022-07-13 | 930.00 | 930.00 | 930.00 | 930.00 | 826.43 | 0 |
| 2022-07-12 | 930.00 | 930.00 | 930.00 | 930.00 | 826.43 | 0 |
| 2022-07-11 | 930.00 | 930.00 | 930.00 | 930.00 | 826.43 | 6,429 |
| 2022-07-08 | 925.10 | 925.10 | 925.10 | 925.10 | 822.08 | 0 |
| 2022-07-07 | 925.11 | 925.11 | 925.10 | 925.10 | 822.08 | 635 |
| 2022-07-06 | 910.00 | 910.00 | 910.00 | 910.00 | 808.66 | 0 |
| 2022-07-05 | 910.00 | 910.00 | 906.03 | 910.00 | 808.66 | 7,101 |
| 2022-07-04 | 945.00 | 945.00 | 945.00 | 945.00 | 839.76 | 0 |
| 2022-07-01 | 945.00 | 945.00 | 945.00 | 945.00 | 839.76 | 2,452 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 3.7343 MXN |
| 2026-05-21 | 3.8177 MXN |
| 2026-03-09 | 3.9086 MXN |
| 2025-12-04 | 4.0102 MXN |
| 2025-09-08 | 4.1051 MXN |
| 2025-06-05 | 4.2166 MXN |
| 2025-03-06 | 4.4679 MXN |
| 2024-12-05 | 4.2377 MXN |
| 2024-09-05 | 4.1875 MXN |
| 2024-06-06 | 3.6814 MXN |
| 2024-03-06 | 3.5384 MXN |
| 2023-12-06 | 3.4538 MXN |
| 2023-09-06 | 3.5156 MXN |
| 2023-05-31 | 3.5517 MXN |
| 2023-03-14 | 4.6811 MXN |
| 2023-03-01 | 3.6272 MXN |
| 2022-11-30 | 2.9060 MXN |
| 2022-08-31 | 3.0168 MXN |
| 2022-06-01 | 2.9615 MXN |
| 2022-03-02 | 2.3374 MXN |
| 2021-12-01 | 1.5944 MXN |
| 2021-09-01 | 1.4953 MXN |
| 2021-06-02 | 1.4944 MXN |
| 2021-03-03 | 1.0444 MXN |
| 2020-12-02 | 1.0030 MXN |
| 2020-09-02 | 1.0916 MXN |
| 2020-06-03 | 1.0798 MXN |
| 2020-03-04 | 0.9743 MXN |
| 2019-12-04 | 0.9734 MXN |
| 2019-09-04 | 0.9887 MXN |
| 2019-06-05 | 0.9799 MXN |
| 2019-03-06 | 0.4836 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.